アリアケジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/04/17 | 1,371 | 1,380 | 1,364 | 1,366 | +15 | +1.1% | 101,700 |
| 2009/04/16 | 1,349 | 1,360 | 1,337 | 1,351 | +22 | +1.7% | 108,000 |
| 2009/04/15 | 1,327 | 1,343 | 1,314 | 1,329 | +15 | +1.1% | 98,300 |
| 2009/04/14 | 1,328 | 1,328 | 1,311 | 1,314 | -4 | -0.3% | 98,200 |
| 2009/04/13 | 1,347 | 1,349 | 1,315 | 1,318 | -9 | -0.7% | 39,300 |
| 2009/04/10 | 1,356 | 1,358 | 1,321 | 1,327 | -23 | -1.7% | 37,700 |
| 2009/04/09 | 1,331 | 1,350 | 1,325 | 1,350 | +22 | +1.7% | 38,200 |
| 2009/04/08 | 1,327 | 1,343 | 1,326 | 1,328 | -28 | -2.1% | 24,700 |
| 2009/04/07 | 1,353 | 1,363 | 1,350 | 1,356 | +4 | +0.3% | 27,000 |
| 2009/04/06 | 1,380 | 1,383 | 1,345 | 1,352 | -11 | -0.8% | 68,900 |
| 2009/04/03 | 1,365 | 1,381 | 1,359 | 1,363 | +4 | +0.3% | 64,300 |
| 2009/04/02 | 1,349 | 1,361 | 1,330 | 1,359 | +30 | +2.3% | 57,300 |
| 2009/04/01 | 1,300 | 1,343 | 1,295 | 1,329 | +26 | +2% | 66,400 |
| 2009/03/31 | 1,335 | 1,336 | 1,296 | 1,303 | -35 | -2.6% | 61,000 |
| 2009/03/30 | 1,385 | 1,390 | 1,338 | 1,338 | -46 | -3.3% | 61,500 |
| 2009/03/27 | 1,380 | 1,393 | 1,378 | 1,384 | -6 | -0.4% | 39,100 |
| 2009/03/26 | 1,382 | 1,397 | 1,373 | 1,390 | -1 | -0.1% | 49,100 |
| 2009/03/25 | 1,384 | 1,394 | 1,377 | 1,391 | +1 | +0.1% | 64,000 |
| 2009/03/24 | 1,390 | 1,395 | 1,380 | 1,390 | +10 | +0.7% | 66,500 |
| 2009/03/23 | 1,367 | 1,388 | 1,364 | 1,380 | +12 | +0.9% | 33,700 |
| 2009/03/19 | 1,390 | 1,393 | 1,364 | 1,368 | -6 | -0.4% | 37,800 |
| 2009/03/18 | 1,390 | 1,390 | 1,369 | 1,374 | -13 | -0.9% | 46,000 |
| 2009/03/17 | 1,381 | 1,397 | 1,380 | 1,387 | +9 | +0.7% | 36,800 |
| 2009/03/16 | 1,359 | 1,395 | 1,359 | 1,378 | +3 | +0.2% | 51,100 |
| 2009/03/13 | 1,353 | 1,406 | 1,353 | 1,375 | +2 | +0.1% | 58,700 |
| 2009/03/12 | 1,402 | 1,420 | 1,357 | 1,373 | -46 | -3.2% | 41,200 |
| 2009/03/11 | 1,428 | 1,433 | 1,404 | 1,419 | +31 | +2.2% | 21,300 |
| 2009/03/10 | 1,415 | 1,452 | 1,366 | 1,388 | -66 | -4.5% | 37,900 |
| 2009/03/09 | 1,470 | 1,486 | 1,443 | 1,454 | -31 | -2.1% | 25,800 |
| 2009/03/06 | 1,491 | 1,514 | 1,478 | 1,485 | -21 | -1.4% | 21,000 |
| 2009/03/05 | 1,495 | 1,518 | 1,472 | 1,506 | +37 | +2.5% | 32,200 |
| 2009/03/04 | 1,455 | 1,472 | 1,443 | 1,469 | +9 | +0.6% | 22,700 |
| 2009/03/03 | 1,487 | 1,487 | 1,457 | 1,460 | -35 | -2.3% | 18,400 |
| 2009/03/02 | 1,493 | 1,499 | 1,470 | 1,495 | -23 | -1.5% | 28,900 |
| 2009/02/27 | 1,488 | 1,540 | 1,485 | 1,518 | +22 | +1.5% | 31,200 |
| 2009/02/26 | 1,488 | 1,518 | 1,488 | 1,496 | -2 | -0.1% | 28,600 |
| 2009/02/25 | 1,500 | 1,515 | 1,463 | 1,498 | +14 | +0.9% | 22,200 |
| 2009/02/24 | 1,470 | 1,485 | 1,455 | 1,484 | +7 | +0.5% | 17,000 |
| 2009/02/23 | 1,451 | 1,479 | 1,451 | 1,477 | -1 | -0.1% | 18,000 |
| 2009/02/20 | 1,477 | 1,490 | 1,475 | 1,478 | -2 | -0.1% | 13,700 |
| 2009/02/19 | 1,478 | 1,495 | 1,457 | 1,480 | +7 | +0.5% | 22,800 |
| 2009/02/18 | 1,440 | 1,481 | 1,437 | 1,473 | +9 | +0.6% | 36,300 |
| 2009/02/17 | 1,470 | 1,480 | 1,450 | 1,464 | -36 | -2.4% | 20,900 |
| 2009/02/16 | 1,492 | 1,509 | 1,436 | 1,500 | -22 | -1.4% | 41,300 |
| 2009/02/13 | 1,473 | 1,531 | 1,473 | 1,522 | +43 | +2.9% | 23,600 |
| 2009/02/12 | 1,505 | 1,505 | 1,472 | 1,479 | -26 | -1.7% | 18,900 |
| 2009/02/10 | 1,531 | 1,533 | 1,498 | 1,505 | +12 | +0.8% | 14,900 |
| 2009/02/09 | 1,520 | 1,539 | 1,493 | 1,493 | -44 | -2.9% | 19,900 |
| 2009/02/06 | 1,531 | 1,549 | 1,531 | 1,537 | -29 | -1.9% | 20,000 |
| 2009/02/05 | 1,562 | 1,581 | 1,549 | 1,566 | -25 | -1.6% | 21,600 |
4001～
4050
件表示中 / 7023件
類似銘柄と比較する
現在ご覧いただいている「アリアケ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アリアケ | 628,000円 | +2.6% | +7.5% | 2.07% | 22.99倍 | 1.58倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| 森永菓 | 266,800円 | +4.8% | -2.7% | 2.44% | 12.59倍 | 1.71倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 雪印メグ | 291,100円 | +3.9% | +1.7% | 3.44% | 6.07倍 | 0.74倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
| ニップン | 226,800円 | +3.2% | +0.4% | 2.91% | 9.46倍 | 0.79倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
| 日清オイリオ | 515,000円 | +3.6% | +7.8% | 3.50% | 5.94倍 | 0.87倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
市場注目の銘柄
チャート関連のコラム
